Al Tawfeek Leasing Company-A.T.LEASE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3.700 | 3.730 | 3.610 | 3.620 | 3.364 | 2,123,800 |
| 2025-07-27 | 3.780 | 3.820 | 3.680 | 3.700 | 3.438 | 5,744,764 |
| 2025-07-23 | 3.810 | 3.850 | 3.770 | 3.780 | 3.513 | 1,904,226 |
| 2025-07-22 | 3.870 | 3.930 | 3.770 | 3.810 | 3.541 | 1,550,220 |
| 2025-07-21 | 3.810 | 3.940 | 3.730 | 3.870 | 3.596 | 4,924,463 |
| 2025-07-20 | 3.790 | 3.870 | 3.780 | 3.810 | 3.541 | 1,267,821 |
| 2025-07-17 | 3.770 | 3.830 | 3.750 | 3.790 | 3.522 | 1,041,569 |
| 2025-07-16 | 3.850 | 3.880 | 3.760 | 3.770 | 3.503 | 1,198,513 |
| 2025-07-15 | 3.980 | 4.030 | 3.810 | 3.850 | 3.578 | 2,150,501 |
| 2025-07-14 | 3.990 | 4.070 | 3.980 | 3.980 | 3.699 | 1,167,635 |
| 2025-07-13 | 4.010 | 4.120 | 3.980 | 3.990 | 3.708 | 1,754,947 |
| 2025-07-10 | 4.020 | 4.090 | 4.000 | 4.010 | 3.726 | 724,040 |
| 2025-07-09 | 4.170 | 4.190 | 4.020 | 4.020 | 3.736 | 1,953,363 |
| 2025-07-07 | 3.990 | 4.210 | 3.990 | 4.170 | 3.875 | 3,574,653 |
| 2025-07-06 | 3.960 | 4.030 | 3.940 | 3.990 | 3.708 | 644,196 |
| 2025-07-02 | 3.990 | 4.040 | 3.910 | 3.960 | 3.680 | 1,434,813 |
| 2025-07-01 | 4.100 | 4.150 | 3.950 | 3.990 | 3.708 | 1,881,479 |
| 2025-06-30 | 4.280 | 4.300 | 4.080 | 4.100 | 3.810 | 1,561,329 |
| 2025-06-29 | 4.060 | 4.350 | 4.000 | 4.280 | 3.977 | 1,553,119 |
| 2025-06-25 | 4.040 | 4.140 | 3.950 | 4.060 | 3.773 | 995,849 |
| 2025-06-24 | 3.730 | 4.090 | 3.730 | 4.040 | 3.754 | 1,516,468 |
| 2025-06-23 | 3.630 | 3.800 | 3.630 | 3.730 | 3.466 | 783,691 |
| 2025-06-22 | 3.580 | 3.700 | 3.300 | 3.630 | 3.373 | 477,551 |
| 2025-06-19 | 3.690 | 3.790 | 3.510 | 3.580 | 3.327 | 635,938 |
| 2025-06-18 | 3.700 | 3.760 | 3.640 | 3.690 | 3.429 | 921,054 |
| 2025-06-17 | 3.950 | 4.000 | 3.690 | 3.700 | 3.438 | 1,541,753 |
| 2025-06-16 | 4.020 | 4.090 | 3.920 | 3.950 | 3.671 | 1,219,383 |
| 2025-06-15 | 4.220 | 4.220 | 3.810 | 4.020 | 3.736 | 436,350 |
| 2025-06-12 | 4.350 | 4.370 | 4.190 | 4.220 | 3.922 | 362,668 |
| 2025-06-11 | 4.340 | 4.470 | 4.340 | 4.350 | 4.042 | 448,649 |
| 2025-06-10 | 4.330 | 4.370 | 4.300 | 4.340 | 4.033 | 6,150,736 |
| 2025-06-04 | 4.290 | 4.370 | 4.280 | 4.330 | 4.024 | 516,526 |
| 2025-06-03 | 4.330 | 4.430 | 4.260 | 4.290 | 3.987 | 875,827 |
| 2025-06-02 | 4.210 | 4.340 | 4.210 | 4.330 | 4.024 | 576,569 |
| 2025-06-01 | 4.300 | 4.370 | 4.200 | 4.210 | 3.912 | 935,131 |
| 2025-05-29 | 4.410 | 4.470 | 4.280 | 4.300 | 3.996 | 2,142,808 |
| 2025-05-28 | 4.480 | 4.500 | 4.330 | 4.410 | 4.098 | 1,321,829 |
| 2025-05-27 | 4.530 | 4.590 | 4.460 | 4.480 | 4.163 | 675,487 |
| 2025-05-26 | 4.510 | 4.660 | 4.500 | 4.530 | 4.210 | 2,701,521 |
| 2025-05-25 | 4.690 | 4.790 | 4.500 | 4.510 | 4.191 | 1,457,281 |
| 2025-05-22 | 4.870 | 4.900 | 4.660 | 4.690 | 4.358 | 3,305,475 |
| 2025-05-21 | 4.950 | 5.000 | 4.820 | 4.870 | 4.526 | 602,054 |
| 2025-05-20 | 4.600 | 4.950 | 4.600 | 4.950 | 4.600 | 2,708,908 |
| 2025-05-19 | 4.960 | 5.000 | 4.460 | 4.600 | 4.275 | 574,954 |
| 2025-05-18 | 4.860 | 5.220 | 4.860 | 4.960 | 4.609 | 2,042,742 |
| 2025-05-15 | 4.880 | 4.900 | 4.740 | 4.860 | 4.516 | 1,641,791 |
| 2025-05-14 | 4.990 | 5.080 | 4.830 | 4.880 | 4.535 | 466,512 |
| 2025-05-13 | 4.990 | 5.170 | 4.930 | 4.990 | 4.637 | 732,567 |
| 2025-05-12 | 4.970 | 5.000 | 4.900 | 4.990 | 4.637 | 687,976 |
| 2025-05-11 | 4.900 | 5.030 | 4.800 | 4.970 | 4.619 | 599,481 |
| 2025-05-08 | 5.000 | 5.080 | 4.700 | 4.900 | 4.554 | 1,846,694 |
| 2025-05-07 | 5.190 | 5.240 | 4.950 | 5.000 | 4.646 | 1,248,760 |
| 2025-05-06 | 5.150 | 5.270 | 5.070 | 5.190 | 4.823 | 1,796,627 |
| 2025-05-05 | 5.200 | 5.360 | 5.150 | 5.150 | 4.786 | 2,126,679 |
| 2025-05-04 | 5.500 | 5.500 | 5.180 | 5.200 | 4.832 | 3,662,469 |
| 2025-04-30 | 4.980 | 5.500 | 4.820 | 5.500 | 5.111 | 8,312,869 |
| 2025-04-29 | 5.000 | 5.000 | 4.630 | 4.980 | 4.628 | 3,368,634 |
| 2025-04-28 | 4.400 | 5.280 | 4.400 | 5.000 | 4.646 | 10,038,135 |
| 2025-04-27 | 4.200 | 4.490 | 4.150 | 4.400 | 4.089 | 6,427,795 |
| 2025-04-23 | 4.230 | 4.340 | 4.120 | 4.200 | 3.903 | 2,589,612 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 0.3465 EGP |
| 2025-04-16 | 0.4700 EGP |
| 2024-12-24 | 0.5987 EGP |
| 2023-04-12 | 0.4241 EGP |
| 2023-01-09 | 0.3784 EGP |
| 2022-04-19 | 0.9293 EGP |
| 2021-04-20 | 0.1959 EGP |
| 2019-04-22 | 0.2539 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.